Skip to main content
Western Digital Corporation (LON:0QZF)
London flag London · Delayed Price · Currency is GBP · Price in USD
168.63
+8.22 (5.13%)
At close: Dec 5, 2025

Western Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025162.04169.45161.00168.63168.635.13%5,588
Dec 4, 2025154.65161.02152.21160.40160.403.70%2,266
Dec 3, 2025161.11163.00151.42154.69154.56-5.10%9,120
Dec 2, 2025164.30169.80156.27163.00162.87-0.65%6,345
Dec 1, 2025162.84164.74157.28164.06163.930.33%8,875
Nov 28, 2025160.30163.92156.94163.53163.391.62%6,150
Nov 26, 2025157.69161.25156.50160.92160.793.59%5,304
Nov 25, 2025154.16155.41147.55155.35155.232.39%6,088
Nov 24, 2025141.91152.61140.02151.72151.608.94%8,284
Nov 21, 2025141.04142.99132.00139.27139.15-1.95%18,125
Nov 20, 2025161.25163.14141.68142.04141.92-6.76%9,099
Nov 19, 2025151.74156.16150.18152.33152.21-2.03%9,016
Nov 18, 2025163.00163.00150.67155.48155.35-3.06%11,731
Nov 17, 2025159.60167.49155.50160.38160.251.44%7,557
Nov 14, 2025155.91161.65146.01158.10157.970.82%13,766
Nov 13, 2025167.48167.48154.80156.81156.68-5.47%14,671
Nov 12, 2025171.78175.18165.03165.89165.76-3.92%10,240
Nov 11, 2025176.00177.80170.00172.66172.52-0.51%13,972
Nov 10, 2025168.12176.15168.12173.54173.409.43%12,893
Nov 7, 2025166.57166.60152.80158.59158.46-4.78%18,064
Nov 6, 2025160.90167.32159.30166.55166.420.94%11,173
Nov 5, 2025149.50165.39143.83165.01164.877.64%16,816
Nov 4, 2025157.80157.80150.02153.29153.17-3.52%7,842
Nov 3, 2025152.27159.69148.20158.89158.765.74%19,816
Oct 31, 2025152.94157.42140.47150.27150.147.36%55,034
Oct 30, 2025146.00150.02135.53139.97139.86-3.38%12,946
Oct 29, 2025131.35145.53131.00144.87144.7516.76%78,266
Oct 28, 2025127.12127.12121.90124.07123.97-1.64%5,269
Oct 27, 2025133.22134.70123.22126.14126.04-2.59%15,096
Oct 24, 2025126.52133.52126.26129.50129.404.18%8,849
Oct 23, 2025120.65126.67120.65124.30124.205.60%19,196
Oct 22, 2025120.89125.00117.26117.71117.62-2.61%6,490
Oct 21, 2025121.06121.99119.76120.86120.76-1.08%14,426
Oct 20, 2025127.21131.74119.94122.18122.08-2.33%34,784
Oct 17, 2025123.99129.05118.57125.10125.00-2.03%49,499
Oct 16, 2025121.49130.30121.00127.69127.596.66%53,623
Oct 15, 2025114.83119.72113.60119.72119.624.24%9,468
Oct 14, 2025117.39117.45113.40114.85114.76-3.19%6,679
Oct 13, 2025116.00122.60116.00118.63118.541.56%14,067
Oct 10, 2025120.00121.70115.03116.81116.71-2.32%24,574
Oct 9, 2025121.28121.81118.00119.58119.48-0.13%9,017
Oct 8, 2025121.10123.15119.46119.74119.640.24%89,151
Oct 7, 2025124.01127.64117.88119.46119.36-5.78%32,276
Oct 6, 2025132.46136.20126.15126.79126.69-3.55%31,670
Oct 3, 2025132.88136.19130.26131.45131.34-0.40%28,613
Oct 2, 2025136.01137.54128.50131.98131.882.65%38,572
Oct 1, 2025118.14129.48117.70128.58128.488.70%55,586
Sep 30, 2025118.99122.49117.40118.29118.192.90%22,781
Sep 29, 2025108.20118.07108.08114.96114.877.29%30,435
Sep 26, 2025106.69107.99105.44107.15107.060.42%3,025